Kowloon Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.180 | 4.240 | 4.180 | 4.240 | 3.768 | 105,621 |
| 2024-08-07 | 4.150 | 4.230 | 4.150 | 4.220 | 3.750 | 92,464 |
| 2024-08-06 | 4.160 | 4.220 | 4.160 | 4.170 | 3.706 | 87,796 |
| 2024-08-05 | 4.390 | 4.390 | 4.240 | 4.240 | 3.768 | 86,000 |
| 2024-08-02 | 4.380 | 4.420 | 4.320 | 4.390 | 3.902 | 78,091 |
| 2024-08-01 | 4.370 | 4.450 | 4.360 | 4.390 | 3.902 | 83,042 |
| 2024-07-31 | 4.380 | 4.420 | 4.360 | 4.380 | 3.893 | 154,000 |
| 2024-07-30 | 4.400 | 4.420 | 4.360 | 4.380 | 3.893 | 167,000 |
| 2024-07-29 | 4.500 | 4.500 | 4.460 | 4.460 | 3.964 | 137,220 |
| 2024-07-26 | 4.510 | 4.520 | 4.480 | 4.480 | 3.982 | 111,396 |
| 2024-07-25 | 4.450 | 4.590 | 4.420 | 4.490 | 3.990 | 337,057 |
| 2024-07-24 | 4.560 | 4.650 | 4.500 | 4.540 | 4.035 | 200,221 |
| 2024-07-23 | 4.780 | 4.780 | 4.600 | 4.630 | 4.115 | 170,625 |
| 2024-07-22 | 4.840 | 4.840 | 4.780 | 4.800 | 4.266 | 164,592 |
| 2024-07-19 | 4.850 | 4.870 | 4.790 | 4.840 | 4.301 | 219,240 |
| 2024-07-18 | 4.940 | 4.950 | 4.850 | 4.900 | 4.355 | 75,792 |
| 2024-07-17 | 4.980 | 4.980 | 4.930 | 4.950 | 4.399 | 109,000 |
| 2024-07-16 | 4.980 | 4.980 | 4.930 | 4.930 | 4.381 | 78,573 |
| 2024-07-15 | 4.900 | 4.990 | 4.700 | 4.960 | 4.408 | 166,000 |
| 2024-07-12 | 4.390 | 5.150 | 4.390 | 5.090 | 4.524 | 68,759 |
| 2024-07-11 | 4.970 | 5.010 | 4.940 | 5.010 | 4.453 | 112,000 |
| 2024-07-10 | 4.970 | 4.970 | 4.900 | 4.940 | 4.390 | 83,000 |
| 2024-07-09 | 4.960 | 4.960 | 4.900 | 4.960 | 4.408 | 105,000 |
| 2024-07-08 | 5.200 | 5.200 | 4.950 | 4.950 | 4.399 | 117,473 |
| 2024-07-05 | 5.080 | 5.080 | 5.040 | 5.080 | 4.515 | 92,000 |
| 2024-07-04 | 5.060 | 5.100 | 5.050 | 5.100 | 4.533 | 49,000 |
| 2024-07-03 | 5.130 | 5.140 | 5.080 | 5.130 | 4.559 | 124,000 |
| 2024-07-02 | 5.180 | 5.180 | 5.090 | 5.130 | 4.559 | 99,000 |
| 2024-06-28 | 5.230 | 5.230 | 5.160 | 5.200 | 4.621 | 88,000 |
| 2024-06-27 | 5.230 | 5.250 | 5.180 | 5.250 | 4.666 | 108,000 |
| 2024-06-26 | 5.240 | 5.260 | 5.210 | 5.250 | 4.666 | 257,000 |
| 2024-06-25 | 5.100 | 5.240 | 5.030 | 5.240 | 4.657 | 211,000 |
| 2024-06-24 | 5.020 | 5.100 | 4.940 | 5.100 | 4.533 | 324,000 |
| 2024-06-21 | 5.160 | 5.160 | 5.010 | 5.050 | 4.488 | 296,000 |
| 2024-06-20 | 5.450 | 5.550 | 5.150 | 5.240 | 4.657 | 570,000 |
| 2024-06-19 | 5.850 | 5.990 | 5.830 | 5.950 | 5.288 | 474,000 |
| 2024-06-18 | 5.800 | 5.860 | 5.750 | 5.850 | 5.199 | 184,000 |
| 2024-06-17 | 5.720 | 5.810 | 5.630 | 5.810 | 5.164 | 114,000 |
| 2024-06-14 | 5.740 | 5.770 | 5.720 | 5.730 | 5.092 | 161,000 |
| 2024-06-13 | 5.730 | 5.730 | 5.720 | 5.730 | 5.092 | 82,075 |
| 2024-06-12 | 5.770 | 5.770 | 5.730 | 5.730 | 5.092 | 78,000 |
| 2024-06-11 | 5.800 | 5.800 | 5.750 | 5.770 | 5.128 | 115,000 |
| 2024-06-07 | 5.750 | 5.820 | 5.750 | 5.800 | 5.155 | 108,857 |
| 2024-06-06 | 5.820 | 5.820 | 5.750 | 5.750 | 5.110 | 70,000 |
| 2024-06-05 | 5.780 | 5.820 | 5.710 | 5.800 | 5.155 | 94,000 |
| 2024-06-04 | 5.850 | 5.850 | 5.750 | 5.770 | 5.128 | 113,000 |
| 2024-06-03 | 5.750 | 5.750 | 5.620 | 5.620 | 4.995 | 54,000 |
| 2024-05-31 | 5.700 | 5.790 | 5.690 | 5.690 | 5.057 | 107,582 |
| 2024-05-30 | 5.730 | 5.730 | 5.680 | 5.710 | 5.075 | 148,000 |
| 2024-05-29 | 5.860 | 5.900 | 5.720 | 5.740 | 5.101 | 67,000 |
| 2024-05-28 | 5.750 | 5.820 | 5.710 | 5.710 | 5.075 | 85,000 |
| 2024-05-27 | 5.760 | 5.770 | 5.630 | 5.730 | 5.092 | 84,500 |
| 2024-05-24 | 5.730 | 5.750 | 5.730 | 5.750 | 5.110 | 78,000 |
| 2024-05-23 | 5.740 | 5.790 | 5.740 | 5.750 | 5.110 | 83,102 |
| 2024-05-22 | 5.740 | 5.790 | 5.740 | 5.790 | 5.146 | 65,000 |
| 2024-05-21 | 5.940 | 5.940 | 5.750 | 5.750 | 5.110 | 187,000 |
| 2024-05-20 | 5.670 | 5.920 | 5.640 | 5.850 | 5.199 | 412,000 |
| 2024-05-17 | 5.670 | 5.700 | 5.630 | 5.670 | 5.039 | 147,000 |
| 2024-05-16 | 5.600 | 5.690 | 5.600 | 5.630 | 5.004 | 421,000 |
| 2024-05-14 | 5.620 | 5.660 | 5.510 | 5.530 | 4.915 | 181,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1400 HKD |
| 2025-12-11 | 0.1000 HKD |
| 2025-06-12 | 0.1200 HKD |
| 2024-12-12 | 0.1000 HKD |
| 2024-06-20 | 85.9427 HKD |
| 2023-12-15 | 0.2600 HKD |
| 2023-06-15 | 0.5700 HKD |
| 2022-12-16 | 0.2600 HKD |
| 2022-06-21 | 0.5700 HKD |
| 2021-11-11 | 0.2500 HKD |
| 2021-06-07 | 0.5600 HKD |
| 2020-10-09 | 0.2400 HKD |
| 2020-06-15 | 0.4417 HKD |
| 2019-11-21 | 0.1963 HKD |
| 2019-06-10 | 0.4090 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.